• SPX
  • $5,792.04
  • 0.71 %
  • $40.91
  • DJI
  • $42,512.00
  • 1.03 %
  • $431.63
  • N225
  • $39,380.89
  • 0.26 %
  • $102.93
  • FTSE
  • $8,237.40
  • -0.08 %
  • -$6.34
  • IXIC
  • $18,291.62
  • 0.6 %
  • $108.70
C4 Therapeutics, Inc. (CCCC) Charts

C4 Therapeutics, Inc. (CCCC) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$5.06

-$0.07

(-1.36%)

Day's range
$4.98
Day's range
$5.19
  • 5 DAY PERFORMANCE

    -5.95%
  • 1 MONTH PERFORMANCE

    -22.39%
  • 3 MONTH PERFORMANCE

    +1.20%
  • 6 MONTH PERFORMANCE

    -34.46%
  • YEAR-TO-DATE PERFORMANCE

    -10.44%
  • 1 YEAR PERFORMANCE

    +167.72%

C4 Therapeutics, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
10/09/2024 $5.13 $5.06   (-1.36%) $5.19 $4.97 699,047 $348.18 M
10/08/2024 $5.18 $5.13   (-0.97%) $5.29 $5.04 619,433 $353.00 M
10/07/2024 $5.40 $5.15   (-4.63%) $5.40 $5.10 501,531 $354.37 M
10/04/2024 $5.48 $5.38   (-1.82%) $5.48 $5.18 543,982 $370.20 M
10/03/2024 $5.40 $5.34   (-1.11%) $5.40 $5.18 1.27 M $367.45 M
10/02/2024 $5.52 $5.43   (-1.63%) $5.52 $5.31 750,519 $373.64 M
10/01/2024 $5.61 $5.56   (-0.89%) $5.70 $5.27 1.08 M $382.59 M
09/30/2024 $5.90 $5.70   (-3.39%) $6.08 $5.67 639,500 $392.22 M
09/27/2024 $6.32 $5.89   (-6.8%) $6.36 $5.82 615,499 $405.29 M
09/26/2024 $6.40 $6.23   (-2.66%) $6.55 $6.05 642,807 $428.69 M
09/25/2024 $6.27 $6.26   (-0.16%) $6.34 $6.19 520,297 $430.75 M
09/24/2024 $6.24 $6.28   (0.64%) $6.30 $5.95 771,667 $432.13 M
09/23/2024 $6.46 $6.17   (-4.49%) $6.48 $5.97 894,600 $424.56 M
09/20/2024 $6.51 $6.35   (-2.46%) $6.56 $6.23 2.46 M $436.95 M
09/19/2024 $6.65 $6.57   (-1.2%) $7.06 $6.51 1.16 M $452.08 M
09/18/2024 $6.54 $6.38   (-2.45%) $6.71 $6.17 1.03 M $439.01 M
09/17/2024 $6.48 $6.46   (-0.31%) $6.70 $6.36 1.13 M $444.51 M
09/16/2024 $6.46 $6.36   (-1.55%) $6.84 $6.16 1.14 M $437.63 M
09/13/2024 $6.53 $6.44   (-1.38%) $7.22 $5.70 3.33 M $443.14 M
09/12/2024 $6.06 $6.41   (5.78%) $6.41 $5.98 817,953 $441.07 M
09/11/2024 $6.49 $6.00   (-7.55%) $6.51 $5.81 1.12 M $412.86 M
09/10/2024 $5.73 $6.52   (13.79%) $6.70 $5.66 1.23 M $448.64 M
09/09/2024 $4.56 $5.73   (25.66%) $5.73 $4.56 2.91 M $394.28 M
09/06/2024 $5.88 $5.40   (-8.16%) $6.04 $5.28 1.77 M $371.58 M
09/05/2024 $5.90 $5.83   (-1.19%) $6.04 $5.66 1.15 M $401.16 M
09/04/2024 $5.96 $5.87   (-1.51%) $6.28 $5.83 676,764 $403.92 M
09/03/2024 $6.31 $6.01   (-4.75%) $6.31 $5.68 1.12 M $413.55 M
08/30/2024 $6.42 $6.32   (-1.56%) $6.53 $6.07 784,321 $434.88 M
08/29/2024 $6.39 $6.43   (0.63%) $6.71 $6.32 708,649 $442.45 M
08/28/2024 $6.37 $6.37   (0%) $6.44 $6.15 778,837 $438.32 M
08/27/2024 $6.81 $6.43   (-5.58%) $6.94 $6.27 1.09 M $442.45 M
08/26/2024 $6.73 $6.93   (2.97%) $7.08 $6.58 998,228 $476.86 M
08/23/2024 $6.16 $6.64   (7.79%) $6.73 $6.13 1.33 M $456.90 M
08/22/2024 $6.35 $6.06   (-4.57%) $6.37 $5.89 978,046 $416.99 M
08/21/2024 $6.13 $6.31   (2.94%) $6.33 $6.03 1.56 M $434.19 M
08/20/2024 $6.35 $6.05   (-4.72%) $6.41 $6.00 1.07 M $416.30 M
08/19/2024 $5.89 $6.28   (6.62%) $6.29 $5.82 805,127 $432.13 M
08/16/2024 $5.81 $5.85   (0.69%) $5.98 $5.71 585,997 $402.54 M
08/15/2024 $5.68 $5.86   (3.17%) $5.97 $5.47 878,110 $403.23 M
08/14/2024 $5.86 $5.67   (-3.24%) $5.86 $5.40 1.08 M $390.15 M
08/13/2024 $5.79 $5.70   (-1.55%) $5.82 $5.53 517,317 $392.22 M
08/12/2024 $5.41 $5.72   (5.73%) $5.80 $5.36 647,000 $393.59 M
08/09/2024 $5.82 $5.40   (-7.22%) $5.89 $5.28 580,600 $371.58 M
08/08/2024 $5.87 $5.79   (-1.36%) $5.93 $5.67 594,600 $398.41 M
08/07/2024 $6.19 $5.79   (-6.46%) $6.21 $5.59 999,233 $398.41 M
08/06/2024 $5.93 $6.00   (1.18%) $6.26 $5.92 573,224 $412.86 M
08/05/2024 $5.53 $5.89   (6.51%) $6.16 $5.48 1.17 M $405.29 M
08/02/2024 $6.33 $6.42   (1.42%) $6.65 $6.16 1.80 M $441.76 M
08/01/2024 $6.89 $6.68   (-3.05%) $7.36 $6.51 1.32 M $459.65 M
07/31/2024 $6.40 $6.70   (4.69%) $6.83 $6.27 1.12 M $461.03 M
07/30/2024 $6.57 $6.30   (-4.11%) $6.78 $6.17 970,952 $433.50 M
07/29/2024 $6.51 $6.54   (0.46%) $6.62 $6.36 1.11 M $450.02 M
07/26/2024 $6.60 $6.50   (-1.52%) $6.94 $6.49 1.36 M $447.27 M
07/25/2024 $6.00 $6.44   (7.33%) $6.55 $5.87 1.00 M $443.14 M
07/24/2024 $6.35 $5.94   (-6.46%) $6.51 $5.80 1.23 M $408.73 M
07/23/2024 $6.09 $6.48   (6.4%) $6.57 $6.07 1.06 M $445.89 M
07/22/2024 $6.09 $6.16   (1.15%) $6.22 $5.81 1.58 M $423.87 M
07/19/2024 $6.25 $6.03   (-3.52%) $6.25 $5.94 1.32 M $414.93 M
07/18/2024 $6.96 $6.25   (-10.2%) $7.00 $6.15 2.35 M $430.06 M
07/17/2024 $7.45 $6.86   (-7.92%) $7.53 $6.58 3.31 M $472.04 M
07/16/2024 $6.61 $7.38   (11.65%) $7.66 $6.56 3.83 M $507.82 M
07/15/2024 $5.72 $6.49   (13.46%) $6.75 $5.52 2.60 M $446.58 M
07/12/2024 $5.17 $5.65   (9.28%) $5.72 $5.11 1.94 M $388.78 M
07/11/2024 $5.12 $5.12   (0%) $5.37 $5.07 1.42 M $352.31 M
07/10/2024 $5.03 $5.00   (-0.6%) $5.07 $4.90 1.36 M $344.05 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.